606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190300,13282530,15150,15150,15150,15150,7
|
|
20240322,190200,13282530,15150,15150,15150,15150,0
|
|
20240322,190100,13282530,15150,15150,15150,15150,0
|
|
20240322,190000,13282530,15150,15150,15150,15150,0
|
|
20240322,185900,13282530,15150,15150,15150,15150,0
|
|
20240322,185800,13282530,15150,15150,15150,15150,0
|
|
20240322,185700,13282530,15150,15150,15150,15150,0
|
|
20240322,185600,13282530,15150,15150,15150,15150,0
|
|
20240322,185500,13282530,15150,15150,15150,15150,0
|
|
20240322,185400,13282530,15150,15150,15150,15150,0
|
|
20240322,185300,13282530,15150,15150,15150,15150,0
|
|
20240322,185200,13282530,15150,15150,15150,15150,0
|
|
20240322,185100,13282530,15150,15150,15150,15150,0
|
|
20240322,185000,13282530,15150,15150,15150,15150,0
|
|
20240322,184900,13282530,15150,15150,15150,15150,0
|
|
20240322,184800,13282530,15150,15150,15150,15150,0
|
|
20240322,184700,13282530,15150,15150,15150,15150,0
|
|
20240322,184600,13282530,15150,15150,15150,15150,0
|
|
20240322,184500,13282530,15150,15150,15150,15150,0
|
|
20240322,184400,13282530,15150,15150,15150,15150,0
|
|
20240322,184300,13282530,15150,15150,15150,15150,0
|
|
20240322,184200,13282530,15150,15150,15150,15150,0
|
|
20240322,184100,13282530,15150,15150,15150,15150,0
|
|
20240322,184000,13282530,15150,15150,15150,15150,0
|
|
20240322,183900,13282530,15150,15150,15150,15150,0
|
|
20240322,183800,13282530,15150,15150,15150,15150,0
|
|
20240322,183700,13282530,15150,15150,15150,15150,0
|
|
20240322,183600,13282530,15150,15150,15150,15150,0
|
|
20240322,183500,13282530,15150,15150,15150,15150,0
|
|
20240322,183400,13282530,15150,15150,15150,15150,0
|
|
20240322,183300,13282530,15150,15150,15150,15150,7
|
|
20240322,183200,13282530,15150,15150,15150,15150,0
|
|
20240322,183100,13282530,15150,15150,15150,15150,0
|
|
20240322,183000,13282530,15150,15150,15150,15150,0
|
|
20240322,182900,13282530,15150,15150,15150,15150,0
|
|
20240322,182800,13282530,15150,15150,15150,15150,0
|
|
20240322,182700,13282530,15150,15150,15150,15150,0
|
|
20240322,182600,13282530,15150,15150,15150,15150,0
|
|
20240322,182500,13282530,15150,15150,15150,15150,0
|
|
20240322,182400,13282530,15150,15150,15150,15150,0
|
|
20240322,182300,13282530,15150,15150,15150,15150,0
|
|
20240322,182200,13282530,15150,15150,15150,15150,0
|
|
20240322,182100,13282530,15150,15150,15150,15150,0
|
|
20240322,182000,13282530,15150,15150,15150,15150,0
|
|
20240322,181900,13282530,15150,15150,15150,15150,0
|
|
20240322,181800,13282530,15150,15150,15150,15150,0
|
|
20240322,181700,13282530,15150,15150,15150,15150,0
|
|
20240322,181600,13282530,15150,15150,15150,15150,0
|
|
20240322,181500,13282530,15150,15150,15150,15150,0
|
|
20240322,181400,13282530,15150,15150,15150,15150,0
|
|
20240322,181300,13282530,15150,15150,15150,15150,0
|
|
20240322,181200,13282530,15150,15150,15150,15150,0
|
|
20240322,181100,13282530,15150,15150,15150,15150,0
|
|
20240322,181000,13282530,15150,15150,15150,15150,0
|
|
20240322,180900,13282530,15150,15150,15150,15150,0
|
|
20240322,180800,13282530,15150,15150,15150,15150,0
|
|
20240322,180700,13282530,15150,15150,15150,15150,0
|
|
20240322,180600,13282530,15150,15150,15150,15150,0
|
|
20240322,180500,13282530,15150,15150,15150,15150,0
|
|
20240322,180400,13282530,15150,15150,15150,15150,0
|
|
20240322,180300,13282530,15150,15150,15150,15150,7
|
|
20240322,180200,13282530,15150,15150,15150,15150,0
|
|
20240322,180100,13282530,15150,15150,15150,15150,0
|
|
20240322,180000,13282530,15150,15150,15150,15150,0
|
|
20240322,175900,13282530,15150,15150,15150,15150,0
|
|
20240322,175800,13282530,15150,15150,15150,15150,0
|
|
20240322,175700,13282530,15150,15150,15150,15150,0
|
|
20240322,175600,13282530,15150,15150,15150,15150,0
|
|
20240322,175500,13282530,15150,15150,15150,15150,0
|
|
20240322,175400,13282530,15150,15150,15150,15150,0
|
|
20240322,175300,13282530,15150,15150,15150,15150,0
|
|
20240322,175200,13282530,15150,15150,15150,15150,0
|
|
20240322,175100,13282530,15150,15150,15150,15150,0
|
|
20240322,175000,13282530,15150,15150,15150,15150,0
|
|
20240322,174900,13282530,15150,15150,15150,15150,0
|
|
20240322,174800,13282530,15150,15150,15150,15150,0
|
|
20240322,174700,13282530,15150,15150,15150,15150,0
|
|
20240322,174600,13282530,15150,15150,15150,15150,0
|
|
20240322,174500,13282530,15150,15150,15150,15150,0
|
|
20240322,174400,13282530,15150,15150,15150,15150,0
|
|
20240322,174300,13282530,15150,15150,15150,15150,0
|
|
20240322,174200,13282530,15150,15150,15150,15150,0
|
|
20240322,174100,13282530,15150,15150,15150,15150,0
|
|
20240322,174000,13282530,15150,15150,15150,15150,0
|
|
20240322,173900,13282530,15150,15150,15150,15150,0
|
|
20240322,173800,13282530,15150,15150,15150,15150,0
|
|
20240322,173700,13282530,15150,15150,15150,15150,0
|
|
20240322,173600,13282530,15150,15150,15150,15150,0
|
|
20240322,173500,13282530,15150,15150,15150,15150,0
|
|
20240322,173400,13282530,15150,15150,15150,15150,0
|
|
20240322,173300,13282530,15150,15150,15150,15150,7
|
|
20240322,173200,13282530,15150,15150,15150,15150,0
|
|
20240322,173100,13282530,15150,15150,15150,15150,0
|
|
20240322,173000,13282530,15150,15150,15150,15150,0
|
|
20240322,172900,13282530,15150,15150,15150,15150,0
|
|
20240322,172800,13282530,15150,15150,15150,15150,0
|
|
20240322,172700,13282530,15150,15150,15150,15150,0
|
|
20240322,172600,13282530,15150,15150,15150,15150,0
|
|
20240322,172500,13282530,15150,15150,15150,15150,0
|
|
20240322,172400,13282530,15150,15150,15150,15150,0
|
|
20240322,172300,13282530,15150,15150,15150,15150,0
|
|
20240322,172200,13282530,15150,15150,15150,15150,0
|
|
20240322,172100,13282530,15150,15150,15150,15150,0
|
|
20240322,172000,13282530,15150,15150,15150,15150,0
|
|
20240322,171900,13282530,15150,15150,15150,15150,0
|
|
20240322,171800,13282530,15150,15150,15150,15150,0
|
|
20240322,171700,13282530,15150,15150,15150,15150,0
|
|
20240322,171600,13282530,15150,15150,15150,15150,0
|
|
20240322,171500,13282530,15150,15150,15150,15150,0
|
|
20240322,171400,13282530,15150,15150,15150,15150,0
|
|
20240322,171300,13282530,15150,15150,15150,15150,0
|
|
20240322,171200,13282530,15150,15150,15150,15150,0
|
|
20240322,171100,13282530,15150,15150,15150,15150,0
|
|
20240322,171000,13282530,15150,15150,15150,15150,0
|
|
20240322,170900,13282530,15150,15150,15150,15150,0
|
|
20240322,170800,13282530,15150,15150,15150,15150,0
|
|
20240322,170700,13282530,15150,15150,15150,15150,0
|
|
20240322,170600,13282530,15150,15150,15150,15150,0
|
|
20240322,170500,13282530,15150,15150,15150,15150,0
|
|
20240322,170400,13282530,15150,15150,15150,15150,0
|
|
20240322,170300,13282530,15150,15150,15150,15150,7
|
|
20240322,170200,13282530,15150,15150,15150,15150,0
|
|
20240322,170100,13282530,15150,15150,15150,15150,0
|
|
20240322,170000,13282530,15150,15150,15150,15150,0
|
|
20240322,165900,13282530,15150,15150,15150,15150,0
|
|
20240322,165800,13282530,15150,15150,15150,15150,0
|
|
20240322,165700,13282530,15150,15150,15150,15150,0
|
|
20240322,165600,13282530,15150,15150,15150,15150,0
|
|
20240322,165500,13282530,15150,15150,15150,15150,0
|
|
20240322,165400,13282530,15150,15150,15150,15150,0
|
|
20240322,165300,13282530,15150,15150,15150,15150,0
|
|
20240322,165200,13282530,15150,15150,15150,15150,0
|
|
20240322,165100,13282530,15150,15150,15150,15150,0
|
|
20240322,165000,13282530,15150,15150,15150,15150,0
|
|
20240322,164900,13282530,15150,15150,15150,15150,0
|
|
20240322,164800,13282530,15150,15150,15150,15150,0
|
|
20240322,164700,13282530,15150,15150,15150,15150,0
|
|
20240322,164600,13282530,15150,15150,15150,15150,0
|
|
20240322,164500,13282530,15150,15150,15150,15150,0
|
|
20240322,164400,13282530,15150,15150,15150,15150,0
|
|
20240322,164300,13282530,15150,15150,15150,15150,0
|
|
20240322,164200,13282530,15150,15150,15150,15150,0
|
|
20240322,164100,13282530,15150,15150,15150,15150,0
|
|
20240322,164000,13282530,15150,15150,15150,15150,0
|
|
20240322,163900,13282530,15150,15150,15150,15150,0
|
|
20240322,163800,13282530,15150,15150,15150,15150,0
|
|
20240322,163700,13282530,15150,15150,15150,15150,0
|
|
20240322,163600,13282530,15150,15150,15150,15150,0
|
|
20240322,163500,13282530,15150,15150,15150,15150,0
|
|
20240322,163400,13282530,15150,15150,15150,15150,0
|
|
20240322,163300,13282530,15150,15150,15150,15150,7
|
|
20240322,163200,13282530,15150,15150,15150,15150,0
|
|
20240322,163100,13282530,15150,15150,15150,15150,0
|
|
20240322,163000,13282530,15150,15150,15150,15150,0
|
|
20240322,162900,13282530,15150,15150,15150,15150,0
|
|
20240322,162800,13282530,15150,15150,15150,15150,0
|
|
20240322,162700,13282530,15150,15150,15150,15150,0
|
|
20240322,162600,13282530,15150,15150,15150,15150,0
|
|
20240322,162500,13282530,15150,15150,15150,15150,0
|
|
20240322,162400,13282530,15150,15150,15150,15150,0
|
|
20240322,162300,13282530,15150,15150,15150,15150,0
|
|
20240322,162200,13282530,15150,15150,15150,15150,0
|
|
20240322,162100,13282530,15150,15150,15150,15150,0
|
|
20240322,162000,13282530,15150,15150,15150,15150,0
|
|
20240322,161900,13282530,15150,15150,15150,15150,0
|
|
20240322,161800,13282530,15150,15150,15150,15150,0
|
|
20240322,161700,13282530,15150,15150,15150,15150,0
|
|
20240322,161600,13282530,15150,15150,15150,15150,0
|
|
20240322,161500,13282530,15150,15150,15150,15150,0
|
|
20240322,161400,13282530,15150,15150,15150,15150,0
|
|
20240322,161300,13282530,15150,15150,15150,15150,0
|
|
20240322,161200,13282530,15150,15150,15150,15150,0
|
|
20240322,161100,13282530,15150,15150,15150,15150,0
|
|
20240322,161000,13282530,15150,15150,15150,15150,0
|
|
20240322,160900,13282530,15150,15150,15150,15150,0
|
|
20240322,160800,13282530,15150,15150,15150,15150,0
|
|
20240322,160700,13282530,15150,15150,15150,15150,0
|
|
20240322,160600,13282530,15150,15150,15150,15150,0
|
|
20240322,160500,13282530,15150,15150,15150,15150,0
|
|
20240322,160400,13282530,15150,15150,15150,15150,0
|
|
20240322,160300,13282530,15150,15150,15150,15150,7
|
|
20240322,160200,13282530,15150,15150,15150,15150,0
|
|
20240322,160100,13282530,15150,15150,15150,15150,0
|
|
20240322,160000,13282530,15150,15150,15150,15150,0
|
|
20240322,155900,13282530,15150,15150,15150,15150,0
|
|
20240322,155800,13282530,15150,15150,15150,15150,0
|
|
20240322,155700,13282530,15150,15150,15150,15150,0
|
|
20240322,155600,13282530,15150,15150,15150,15150,0
|
|
20240322,155500,13282530,15150,15150,15150,15150,0
|
|
20240322,155400,13282530,15150,15150,15150,15150,0
|
|
20240322,155300,13282530,15150,15150,15150,15150,0
|
|
20240322,155200,13282530,15150,15150,15150,15150,0
|
|
20240322,155100,13282530,15150,15150,15150,15150,0
|
|
20240322,155000,13282530,15150,15150,15150,15150,0
|
|
20240322,154900,13282530,15150,15150,15150,15150,0
|
|
20240322,154800,13282530,15150,15150,15150,15150,0
|
|
20240322,154700,13282530,15150,15150,15150,15150,0
|
|
20240322,154600,13282530,15150,15150,15150,15150,0
|
|
20240322,154500,13282530,15150,15150,15150,15150,0
|
|
20240322,154400,13282530,15150,15150,15150,15150,0
|
|
20240322,154300,13282530,15150,15150,15150,15150,0
|
|
20240322,154200,13282530,15150,15150,15150,15150,0
|
|
20240322,154100,13282530,15150,15150,15150,15150,0
|
|
20240322,154000,13282530,15150,15150,15150,15150,0
|
|
20240322,153900,13282530,15150,15150,15150,15150,0
|
|
20240322,153800,13282530,15150,15150,15150,15150,0
|
|
20240322,153700,13282530,15150,15150,15150,15150,0
|
|
20240322,153600,13282530,15150,15150,15150,15150,0
|
|
20240322,153500,13282530,15150,15150,15150,15150,0
|
|
20240322,153400,13282530,15150,15150,15150,15150,0
|
|
20240322,153300,13282530,15150,15150,15150,15150,7
|
|
20240322,153200,13282530,15150,15150,15150,15150,0
|
|
20240322,153100,13282530,15150,15150,15150,15150,0
|
|
20240322,153000,13282530,15150,15150,15150,15150,7
|
|
20240322,152900,13176480,15150,15150,15150,15150,0
|
|
20240322,152800,13176480,15150,15150,15150,15150,0
|
|
20240322,152700,13176480,15150,15150,15150,15150,0
|
|
20240322,152600,13176480,15150,15150,15150,15150,0
|
|
20240322,152500,13176480,15150,15150,15150,15150,0
|
|
20240322,152400,13176480,15150,15150,15150,15150,0
|
|
20240322,152300,13176480,15150,15150,15150,15150,0
|
|
20240322,152200,13176480,15150,15150,15150,15150,0
|
|
20240322,152100,13176480,15150,15150,15150,15150,0
|
|
20240322,152000,13176480,15150,15150,15150,15150,0
|
|
20240322,151900,13176480,15150,15150,15150,15150,0
|
|
20240322,151800,13176480,15150,15150,15150,15150,0
|
|
20240322,151700,13176480,15150,15150,15150,15150,0
|
|
20240322,151600,13176480,15150,15150,15150,15150,0
|
|
20240322,151500,13176480,15150,15150,15150,15150,0
|
|
20240322,151400,13176480,15150,15150,15150,15150,1
|
|
20240322,151300,13161330,15150,15150,15150,15150,1
|
|
20240322,151200,13146180,15140,15140,15140,15140,0
|
|
20240322,151100,13146180,15140,15140,15140,15140,0
|
|
20240322,151000,13146180,15140,15140,15140,15140,0
|
|
20240322,150900,13146180,15140,15140,15140,15140,0
|
|
20240322,150800,13146180,15140,15140,15140,15140,0
|
|
20240322,150700,13146180,15140,15140,15140,15140,0
|
|
20240322,150600,13146180,15140,15140,15140,15140,0
|
|
20240322,150500,13146180,15140,15140,15140,15140,0
|
|
20240322,150400,13146180,15140,15140,15140,15140,0
|
|
20240322,150300,13146180,15140,15140,15140,15140,0
|
|
20240322,150200,13146180,15140,15140,15140,15140,0
|
|
20240322,150100,13146180,15140,15140,15140,15140,0
|
|
20240322,150000,13146180,15140,15140,15140,15140,0
|
|
20240322,145900,13146180,15140,15140,15140,15140,0
|
|
20240322,145800,13146180,15140,15140,15140,15140,0
|
|
20240322,145700,13146180,15140,15140,15140,15140,0
|
|
20240322,145600,13146180,15140,15140,15140,15140,0
|
|
20240322,145500,13146180,15140,15140,15140,15140,0
|
|
20240322,145400,13146180,15140,15140,15140,15140,0
|
|
20240322,145300,13146180,15140,15140,15140,15140,0
|
|
20240322,145200,13146180,15140,15140,15140,15140,0
|
|
20240322,145100,13146180,15140,15140,15140,15140,0
|
|
20240322,145000,13146180,15140,15140,15140,15140,0
|
|
20240322,144900,13146180,15140,15140,15140,15140,0
|
|
20240322,144800,13146180,15140,15140,15140,15140,0
|
|
20240322,144700,13146180,15140,15140,15140,15140,0
|
|
20240322,144600,13146180,15140,15140,15140,15140,0
|
|
20240322,144500,13146180,15140,15140,15140,15140,0
|
|
20240322,144400,13146180,15140,15140,15140,15140,0
|
|
20240322,144300,13146180,15140,15140,15140,15140,0
|
|
20240322,144200,13146180,15140,15140,15140,15140,2
|
|
20240322,144100,13115900,15140,15140,15140,15140,0
|
|
20240322,144000,13115900,15140,15140,15140,15140,2
|
|
20240322,143900,13085620,15140,15140,15140,15140,0
|
|
20240322,143800,13085620,15140,15140,15140,15140,0
|
|
20240322,143700,13085620,15140,15140,15140,15140,0
|
|
20240322,143600,13085620,15140,15140,15140,15140,0
|
|
20240322,143500,13085620,15140,15140,15140,15140,0
|
|
20240322,143400,13085620,15140,15140,15140,15140,0
|
|
20240322,143300,13085620,15140,15140,15140,15140,0
|
|
20240322,143200,13085620,15140,15140,15140,15140,0
|
|
20240322,143100,13085620,15140,15140,15140,15140,0
|
|
20240322,143000,13085620,15140,15140,15140,15140,0
|
|
20240322,142900,13085620,15140,15140,15140,15140,0
|
|
20240322,142800,13085620,15140,15140,15140,15140,0
|
|
20240322,142700,13085620,15140,15140,15140,15140,0
|
|
20240322,142600,13085620,15140,15140,15140,15140,0
|
|
20240322,142500,13085620,15140,15140,15140,15140,0
|
|
20240322,142400,13085620,15140,15140,15140,15140,0
|
|
20240322,142300,13085620,15140,15140,15140,15140,0
|
|
20240322,142200,13085620,15140,15140,15140,15140,0
|
|
20240322,142100,13085620,15140,15140,15140,15140,0
|
|
20240322,142000,13085620,15140,15140,15140,15140,0
|
|
20240322,141900,13085620,15140,15140,15140,15140,0
|
|
20240322,141800,13085620,15140,15140,15140,15140,0
|
|
20240322,141700,13085620,15140,15140,15140,15140,0
|
|
20240322,141600,13085620,15140,15140,15140,15140,0
|
|
20240322,141500,13085620,15140,15140,15140,15140,0
|
|
20240322,141400,13085620,15140,15140,15140,15140,0
|
|
20240322,141300,13085620,15140,15140,15140,15140,0
|
|
20240322,141200,13085620,15140,15140,15140,15140,0
|
|
20240322,141100,13085620,15140,15140,15140,15140,0
|
|
20240322,141000,13085620,15140,15140,15140,15140,0
|
|
20240322,140900,13085620,15140,15140,15140,15140,0
|
|
20240322,140800,13085620,15140,15140,15140,15140,0
|
|
20240322,140700,13085620,15140,15140,15140,15140,0
|
|
20240322,140600,13085620,15140,15140,15140,15140,0
|
|
20240322,140500,13085620,15140,15140,15140,15140,0
|
|
20240322,140400,13085620,15140,15140,15140,15140,0
|
|
20240322,140300,13085620,15140,15140,15140,15140,0
|
|
20240322,140200,13085620,15140,15140,15140,15140,0
|
|
20240322,140100,13085620,15140,15140,15140,15140,1
|
|
20240322,140000,13070480,15140,15140,15140,15140,0
|
|
20240322,135900,13070480,15140,15140,15140,15140,0
|
|
20240322,135800,13070480,15140,15140,15140,15140,0
|
|
20240322,135700,13070480,15140,15140,15140,15140,0
|
|
20240322,135600,13070480,15140,15140,15140,15140,0
|
|
20240322,135500,13070480,15140,15140,15140,15140,0
|
|
20240322,135400,13070480,15140,15140,15140,15140,0
|
|
20240322,135300,13070480,15140,15140,15140,15140,0
|
|
20240322,135200,13070480,15140,15140,15140,15140,0
|
|
20240322,135100,13070480,15140,15140,15140,15140,0
|
|
20240322,135000,13070480,15140,15140,15140,15140,0
|
|
20240322,134900,13070480,15140,15140,15140,15140,0
|
|
20240322,134800,13070480,15140,15140,15140,15140,0
|
|
20240322,134700,13070480,15140,15140,15140,15140,0
|
|
20240322,134600,13070480,15140,15140,15140,15140,0
|
|
20240322,134500,13070480,15140,15140,15140,15140,0
|
|
20240322,134400,13070480,15140,15140,15140,15140,0
|
|
20240322,134300,13070480,15140,15140,15140,15140,0
|
|
20240322,134200,13070480,15140,15140,15140,15140,0
|
|
20240322,134100,13070480,15140,15140,15140,15140,0
|
|
20240322,134000,13070480,15140,15140,15140,15140,0
|
|
20240322,133900,13070480,15140,15140,15140,15140,0
|
|
20240322,133800,13070480,15140,15140,15140,15140,0
|
|
20240322,133700,13070480,15140,15140,15140,15140,0
|
|
20240322,133600,13070480,15140,15140,15140,15140,1
|
|
20240322,133500,13055340,15140,15140,15140,15140,3
|
|
20240322,133400,13009920,15130,15130,15130,15130,0
|
|
20240322,133300,13009920,15130,15130,15130,15130,2
|
|
20240322,133200,12979660,15100,15100,15100,15100,0
|
|
20240322,133100,12979660,15100,15100,15100,15100,0
|
|
20240322,133000,12979660,15100,15100,15100,15100,0
|
|
20240322,132900,12979660,15100,15100,15100,15100,0
|
|
20240322,132800,12979660,15100,15100,15100,15100,6
|
|
20240322,132700,12889060,15100,15100,15100,15100,0
|
|
20240322,132600,12889060,15100,15100,15100,15100,0
|
|
20240322,132500,12889060,15100,15100,15100,15100,0
|
|
20240322,132400,12889060,15100,15100,15100,15100,0
|
|
20240322,132300,12889060,15100,15100,15100,15100,0
|
|
20240322,132200,12889060,15100,15100,15100,15100,0
|
|
20240322,132100,12889060,15100,15100,15100,15100,0
|
|
20240322,132000,12889060,15100,15100,15100,15100,0
|
|
20240322,131900,12889060,15100,15100,15100,15100,0
|
|
20240322,131800,12889060,15100,15100,15100,15100,0
|
|
20240322,131700,12889060,15100,15100,15100,15100,5
|
|
20240322,131600,12813560,15100,15100,15100,15100,0
|
|
20240322,131500,12813560,15100,15100,15100,15100,0
|
|
20240322,131400,12813560,15100,15100,15100,15100,0
|
|
20240322,131300,12813560,15100,15100,15100,15100,0
|
|
20240322,131200,12813560,15100,15100,15100,15100,0
|
|
20240322,131100,12813560,15100,15100,15100,15100,0
|
|
20240322,131000,12813560,15100,15100,15100,15100,0
|
|
20240322,130900,12813560,15100,15100,15100,15100,0
|
|
20240322,130800,12813560,15100,15100,15100,15100,0
|
|
20240322,130700,12813560,15100,15100,15100,15100,0
|
|
20240322,130600,12813560,15100,15100,15100,15100,0
|
|
20240322,130500,12813560,15100,15100,15100,15100,0
|
|
20240322,130400,12813560,15100,15100,15100,15100,0
|
|
20240322,130300,12813560,15100,15100,15100,15100,0
|
|
20240322,130200,12813560,15100,15100,15100,15100,0
|
|
20240322,130100,12813560,15100,15100,15100,15100,0
|
|
20240322,130000,12813560,15100,15100,15100,15100,0
|
|
20240322,125900,12813560,15100,15100,15100,15100,0
|
|
20240322,125800,12813560,15100,15100,15100,15100,0
|
|
20240322,125700,12813560,15100,15100,15100,15100,0
|
|
20240322,125600,12813560,15100,15100,15100,15100,23
|
|
20240322,125500,12466260,15140,15140,15140,15140,0
|
|
20240322,125400,12466260,15140,15140,15140,15140,0
|
|
20240322,125300,12466260,15140,15140,15140,15140,0
|
|
20240322,125200,12466260,15140,15140,15140,15140,0
|
|
20240322,125100,12466260,15140,15140,15140,15140,0
|
|
20240322,125000,12466260,15140,15140,15140,15140,0
|
|
20240322,124900,12466260,15140,15140,15140,15140,0
|
|
20240322,124800,12466260,15140,15140,15140,15140,0
|
|
20240322,124700,12466260,15140,15140,15140,15140,0
|
|
20240322,124600,12466260,15140,15140,15140,15140,0
|
|
20240322,124500,12466260,15140,15140,15140,15140,0
|
|
20240322,124400,12466260,15140,15140,15140,15140,0
|
|
20240322,124300,12466260,15140,15140,15140,15140,0
|
|
20240322,124200,12466260,15140,15140,15140,15140,0
|
|
20240322,124100,12466260,15140,15140,15140,15140,0
|
|
20240322,124000,12466260,15140,15140,15140,15140,0
|
|
20240322,123900,12466260,15140,15140,15140,15140,0
|
|
20240322,123800,12466260,15140,15140,15140,15140,0
|
|
20240322,123700,12466260,15140,15140,15140,15140,0
|
|
20240322,123600,12466260,15140,15140,15140,15140,0
|
|
20240322,123500,12466260,15140,15140,15140,15140,0
|
|
20240322,123400,12466260,15140,15140,15140,15140,0
|
|
20240322,123300,12466260,15140,15140,15140,15140,0
|
|
20240322,123200,12466260,15140,15140,15140,15140,0
|
|
20240322,123100,12466260,15140,15140,15140,15140,0
|
|
20240322,123000,12466260,15140,15140,15140,15140,0
|
|
20240322,122900,12466260,15140,15140,15140,15140,0
|
|
20240322,122800,12466260,15140,15140,15140,15140,0
|
|
20240322,122700,12466260,15140,15140,15140,15140,0
|
|
20240322,122600,12466260,15140,15140,15140,15140,0
|
|
20240322,122500,12466260,15140,15140,15140,15140,0
|
|
20240322,122400,12466260,15140,15140,15140,15140,0
|
|
20240322,122300,12466260,15140,15140,15140,15140,0
|
|
20240322,122200,12466260,15140,15140,15140,15140,0
|
|
20240322,122100,12466260,15140,15140,15140,15140,0
|
|
20240322,122000,12466260,15140,15140,15140,15140,0
|
|
20240322,121900,12466260,15140,15140,15140,15140,5
|
|
20240322,121800,12390560,15140,15140,15140,15140,0
|
|
20240322,121700,12390560,15140,15140,15140,15140,0
|
|
20240322,121600,12390560,15140,15140,15140,15140,0
|
|
20240322,121500,12390560,15140,15140,15140,15140,1
|
|
20240322,121400,12375420,15140,15140,15140,15140,4
|
|
20240322,121300,12314860,15140,15140,15140,15140,0
|
|
20240322,121200,12314860,15140,15140,15140,15140,0
|
|
20240322,121100,12314860,15140,15140,15140,15140,0
|
|
20240322,121000,12314860,15140,15140,15140,15140,0
|
|
20240322,120900,12314860,15140,15140,15140,15140,0
|
|
20240322,120800,12314860,15140,15140,15140,15140,0
|
|
20240322,120700,12314860,15140,15140,15140,15140,0
|
|
20240322,120600,12314860,15140,15140,15140,15140,0
|
|
20240322,120500,12314860,15140,15140,15140,15140,0
|
|
20240322,120400,12314860,15140,15140,15140,15140,0
|
|
20240322,120300,12314860,15140,15140,15140,15140,0
|
|
20240322,120200,12314860,15140,15140,15140,15140,0
|
|
20240322,120100,12314860,15140,15140,15140,15140,2
|
|
20240322,120000,12284580,15050,15050,15050,15050,0
|
|
20240322,115900,12284580,15050,15050,15050,15050,0
|
|
20240322,115800,12284580,15050,15050,15050,15050,0
|
|
20240322,115700,12284580,15050,15050,15050,15050,0
|
|
20240322,115600,12284580,15050,15050,15050,15050,0
|
|
20240322,115500,12284580,15050,15050,15050,15050,0
|
|
20240322,115400,12284580,15050,15050,15050,15050,0
|
|
20240322,115300,12284580,15050,15050,15050,15050,0
|
|
20240322,115200,12284580,15050,15050,15050,15050,0
|
|
20240322,115100,12284580,15050,15050,15050,15050,0
|
|
20240322,115000,12284580,15050,15050,15050,15050,0
|
|
20240322,114900,12284580,15050,15050,15050,15050,0
|
|
20240322,114800,12284580,15050,15050,15050,15050,0
|
|
20240322,114700,12284580,15050,15050,15050,15050,0
|
|
20240322,114600,12284580,15050,15050,15050,15050,0
|
|
20240322,114500,12284580,15050,15050,15050,15050,0
|
|
20240322,114400,12284580,15050,15050,15050,15050,0
|
|
20240322,114300,12284580,15050,15050,15050,15050,0
|
|
20240322,114200,12284580,15050,15050,15050,15050,0
|
|
20240322,114100,12284580,15050,15050,15050,15050,0
|
|
20240322,114000,12284580,15050,15050,15050,15050,0
|
|
20240322,113900,12284580,15050,15050,15050,15050,0
|
|
20240322,113800,12284580,15050,15050,15050,15050,0
|
|
20240322,113700,12284580,15050,15050,15050,15050,0
|
|
20240322,113600,12284580,15050,15050,15050,15050,69
|
|
20240322,113500,11246130,15060,15070,15070,15060,40
|
|
20240322,113400,10643410,15080,15080,15080,15080,28
|
|
20240322,113300,10221170,15090,15090,15090,15090,30
|
|
20240322,113200,9768470,15090,15090,15090,15090,0
|
|
20240322,113100,9768470,15090,15090,15090,15090,5
|
|
20240322,113000,9693020,15090,15090,15090,15090,0
|
|
20240322,112900,9693020,15090,15090,15090,15090,0
|
|
20240322,112800,9693020,15090,15090,15090,15090,0
|
|
20240322,112700,9693020,15090,15090,15090,15090,0
|
|
20240322,112600,9693020,15090,15090,15090,15090,0
|
|
20240322,112500,9693020,15090,15090,15090,15090,0
|
|
20240322,112400,9693020,15090,15090,15090,15090,50
|
|
20240322,112300,8938520,15100,15100,15100,15100,0
|
|
20240322,112200,8938520,15100,15100,15100,15100,0
|
|
20240322,112100,8938520,15100,15100,15100,15100,0
|
|
20240322,112000,8938520,15100,15110,15110,15100,33
|
|
20240322,111900,8440210,15100,15100,15100,15100,0
|
|
20240322,111800,8440210,15100,15100,15100,15100,0
|
|
20240322,111700,8440210,15100,15100,15100,15100,0
|
|
20240322,111600,8440210,15100,15100,15100,15100,0
|
|
20240322,111500,8440210,15100,15100,15100,15100,0
|
|
20240322,111400,8440210,15100,15100,15100,15100,0
|
|
20240322,111300,8440210,15100,15100,15100,15100,0
|
|
20240322,111200,8440210,15100,15100,15100,15100,0
|
|
20240322,111100,8440210,15100,15100,15100,15100,0
|
|
20240322,111000,8440210,15100,15100,15100,15100,0
|
|
20240322,110900,8440210,15100,15100,15100,15100,0
|
|
20240322,110800,8440210,15100,15100,15100,15100,0
|
|
20240322,110700,8440210,15100,15110,15110,15100,4
|
|
20240322,110600,8379800,15100,15100,15100,15100,0
|
|
20240322,110500,8379800,15100,15100,15100,15100,0
|
|
20240322,110400,8379800,15100,15100,15100,15100,0
|
|
20240322,110300,8379800,15100,15100,15100,15100,0
|
|
20240322,110200,8379800,15100,15100,15100,15100,0
|
|
20240322,110100,8379800,15100,15100,15100,15100,0
|
|
20240322,110000,8379800,15100,15100,15100,15100,0
|
|
20240322,105900,8379800,15100,15100,15100,15100,0
|
|
20240322,105800,8379800,15100,15100,15100,15100,0
|
|
20240322,105700,8379800,15100,15100,15100,15100,0
|
|
20240322,105600,8379800,15100,15100,15100,15100,0
|
|
20240322,105500,8379800,15100,15100,15100,15100,0
|
|
20240322,105400,8379800,15100,15100,15100,15100,0
|
|
20240322,105300,8379800,15100,15100,15100,15100,0
|
|
20240322,105200,8379800,15100,15100,15100,15100,0
|
|
20240322,105100,8379800,15100,15100,15100,15100,11
|
|
20240322,105000,8213700,15180,15180,15180,15180,0
|
|
20240322,104900,8213700,15180,15180,15180,15180,0
|
|
20240322,104800,8213700,15180,15180,15180,15180,0
|
|
20240322,104700,8213700,15180,15180,15180,15180,0
|
|
20240322,104600,8213700,15180,15180,15180,15180,0
|
|
20240322,104500,8213700,15180,15180,15180,15180,0
|
|
20240322,104400,8213700,15180,15180,15180,15180,0
|
|
20240322,104300,8213700,15180,15180,15180,15180,0
|
|
20240322,104200,8213700,15180,15180,15180,15180,0
|
|
20240322,104100,8213700,15180,15180,15180,15180,0
|
|
20240322,104000,8213700,15180,15180,15180,15180,0
|
|
20240322,103900,8213700,15180,15180,15180,15180,0
|
|
20240322,103800,8213700,15180,15180,15180,15180,0
|
|
20240322,103700,8213700,15180,15180,15180,15180,0
|
|
20240322,103600,8213700,15180,15180,15180,15180,0
|
|
20240322,103500,8213700,15180,15180,15180,15180,0
|
|
20240322,103400,8213700,15180,15180,15180,15180,0
|
|
20240322,103300,8213700,15180,15180,15180,15180,0
|
|
20240322,103200,8213700,15180,15180,15180,15180,0
|
|
20240322,103100,8213700,15180,15180,15180,15180,0
|
|
20240322,103000,8213700,15180,15180,15180,15180,0
|
|
20240322,102900,8213700,15180,15180,15180,15180,0
|
|
20240322,102800,8213700,15180,15180,15180,15180,0
|
|
20240322,102700,8213700,15180,15180,15180,15180,0
|
|
20240322,102600,8213700,15180,15180,15180,15180,0
|
|
20240322,102500,8213700,15180,15180,15180,15180,0
|
|
20240322,102400,8213700,15180,15180,15180,15180,0
|
|
20240322,102300,8213700,15180,15180,15180,15180,2
|
|
20240322,102200,8183340,15090,15090,15090,15090,0
|
|
20240322,102100,8183340,15090,15090,15090,15090,6
|
|
20240322,102000,8092800,15090,15090,15090,15090,0
|
|
20240322,101900,8092800,15090,15090,15090,15090,0
|
|
20240322,101800,8092800,15090,15090,15090,15090,0
|
|
20240322,101700,8092800,15090,15090,15090,15090,0
|
|
20240322,101600,8092800,15090,15090,15090,15090,1
|
|
20240322,101500,8077710,15090,15090,15090,15090,0
|
|
20240322,101400,8077710,15090,15090,15090,15090,5
|
|
20240322,101300,8002260,15090,15090,15090,15090,1
|
|
20240322,101200,7987170,15080,15080,15080,15080,0
|
|
20240322,101100,7987170,15080,15080,15080,15080,0
|
|
20240322,101000,7987170,15080,15080,15080,15080,17
|
|
20240322,100900,7730810,15080,15080,15080,15080,10
|
|
20240322,100800,7580010,15080,15080,15080,15080,0
|
|
20240322,100700,7580010,15080,15080,15080,15080,0
|
|
20240322,100600,7580010,15080,15080,15080,15080,0
|
|
20240322,100500,7580010,15080,15080,15080,15080,9
|
|
20240322,100400,7444290,15080,15080,15080,15080,0
|
|
20240322,100300,7444290,15080,15080,15080,15080,64
|
|
20240322,100200,6479170,15090,15090,15090,15090,2
|
|
20240322,100100,6448990,15090,15090,15090,15090,0
|
|
20240322,100000,6448990,15090,15090,15090,15090,0
|
|
20240322,095900,6448990,15090,15090,15090,15080,24
|
|
20240322,095800,6086840,15100,15100,15100,15100,0
|
|
20240322,095700,6086840,15100,15100,15100,15100,5
|
|
20240322,095600,6011340,15190,15190,15190,15190,0
|
|
20240322,095500,6011340,15190,15190,15190,15190,2
|
|
20240322,095400,5980960,15180,15180,15180,15180,0
|
|
20240322,095300,5980960,15180,15180,15180,15180,0
|
|
20240322,095200,5980960,15180,15180,15180,15180,7
|
|
20240322,095100,5874700,15180,15180,15180,15180,230
|
|
20240322,095000,2383300,15180,15180,15180,15180,9
|
|
20240322,094900,2246680,15180,15180,15180,15180,0
|
|
20240322,094800,2246680,15180,15180,15180,15180,0
|
|
20240322,094700,2246680,15180,15180,15180,15180,9
|
|
20240322,094600,2110060,15180,15180,15180,15180,0
|
|
20240322,094500,2110060,15180,15180,15180,15180,0
|
|
20240322,094400,2110060,15180,15180,15180,15180,6
|
|
20240322,094300,2018980,15180,15180,15180,15180,38
|
|
20240322,094200,1442140,15180,15180,15180,15180,51
|
|
20240322,094100,667960,15180,15180,15180,15180,0
|
|
20240322,094000,667960,15180,15180,15180,15180,0
|
|
20240322,093900,667960,15180,15180,15180,15180,0
|
|
20240322,093800,667960,15180,15180,15180,15180,0
|
|
20240322,093700,667960,15180,15180,15180,15180,0
|
|
20240322,093600,667960,15180,15180,15180,15180,0
|
|
20240322,093500,667960,15180,15180,15180,15180,0
|
|
20240322,093400,667960,15180,15180,15180,15180,0
|
|
20240322,093300,667960,15180,15180,15180,15180,0
|
|
20240322,093200,667960,15180,15180,15180,15180,1
|
|
20240322,093100,652780,15190,15190,15190,15190,0
|
|
20240322,093000,652780,15190,15190,15190,15190,0
|
|
20240322,092900,652780,15190,15190,15190,15190,0
|
|
20240322,092800,652780,15190,15190,15190,15190,0
|
|
20240322,092700,652780,15190,15190,15190,15190,0
|
|
20240322,092600,652780,15190,15190,15190,15190,0
|
|
20240322,092500,652780,15190,15190,15190,15190,0
|
|
20240322,092400,652780,15190,15190,15190,15190,1
|
|
20240322,092300,637590,15190,15190,15190,15190,0
|
|
20240322,092200,637590,15190,15190,15190,15190,0
|
|
20240322,092100,637590,15190,15190,15190,15190,0
|
|
20240322,092000,637590,15190,15190,15190,15190,0
|
|
20240322,091900,637590,15190,15190,15190,15190,0
|
|
20240322,091800,637590,15190,15190,15190,15190,0
|
|
20240322,091700,637590,15190,15190,15190,15190,0
|
|
20240322,091600,637590,15190,15190,15190,15190,13
|
|
20240322,091500,440120,15190,15190,15190,15190,0
|
|
20240322,091400,440120,15190,15180,15190,15180,9
|
|
20240322,091300,303460,15190,15190,15190,15190,0
|
|
20240322,091200,303460,15190,15190,15190,15190,0
|
|
20240322,091100,303460,15190,15190,15190,15190,0
|
|
20240322,091000,303460,15190,15190,15190,15190,0
|
|
20240322,090900,303460,15190,15190,15190,15190,0
|
|
20240322,090800,303460,15190,15190,15190,15190,0
|
|
20240322,090700,303460,15190,15180,15190,15180,13
|
|
20240322,090600,106010,15190,15190,15190,15190,0
|
|
20240322,090500,106010,15190,15190,15190,15190,0
|
|
20240322,090400,106010,15190,15190,15190,15190,1
|
|
20240322,090300,90820,15070,15100,15100,15070,3
|
|
20240322,090200,45570,15190,15190,15190,15190,0
|
|
20240322,090100,45570,15190,15190,15190,15190,0
|
|
20240322,090000,45570,15190,15190,15190,15190,3
|